コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3148]	26/10/29	3,135	3,145	3,110	3,140	+5.0	+0.16	192,200	202,851,106,816
[3148]	26/10/28	3,200	3,210	3,135	3,135	-85.0	-2.64	122,900	202,528,096,256
[3148]	26/10/27	3,265	3,265	3,210	3,220	-40.0	-1.23	92,600	208,019,292,160
[3148]	26/10/26	3,220	3,260	3,210	3,260	+40.0	+1.24	100,900	210,603,376,640
[3148]	26/10/23	3,250	3,300	3,220	3,220	+20.0	+0.62	142,100	208,019,292,160
[3148]	26/10/22	3,170	3,220	3,170	3,200	+20.0	+0.63	100,100	206,727,249,920
[3148]	26/10/21	3,200	3,200	3,165	3,180	-35.0	-1.09	109,300	205,435,207,680
[3148]	26/10/20	3,195	3,215	3,180	3,215	+20.0	+0.63	74,200	207,696,281,600
[3148]	26/10/19	3,215	3,235	3,185	3,195	0	+0.00	88,200	206,404,239,360
[3148]	26/10/16	3,175	3,205	3,160	3,195	+5.0	+0.16	103,800	206,404,239,360
[3148]	26/10/15	3,150	3,195	3,130	3,190	+60.0	+1.92	152,600	206,081,228,800
[3148]	26/10/14	3,135	3,145	3,115	3,130	-5.0	-0.16	78,300	202,205,085,696
[3148]	26/10/13	3,125	3,150	3,105	3,135	+35.0	+1.13	107,600	202,528,096,256
[3148]	26/10/09	3,080	3,115	3,075	3,100	+25.0	+0.81	145,300	200,267,022,336
[3148]	26/10/08	3,105	3,105	3,060	3,075	-15.0	-0.49	148,200	198,651,969,536
[3148]	26/10/07	3,125	3,135	3,070	3,090	0	+0.00	210,300	199,621,001,216
[3148]	26/10/06	3,195	3,210	3,085	3,090	-150.0	-4.63	345,100	199,621,001,216
[3148]	26/10/05	3,225	3,270	3,215	3,240	+5.0	+0.15	112,500	209,311,334,400
[3148]	26/10/02	3,240	3,240	3,210	3,235	-10.0	-0.31	96,100	208,988,323,840
[3148]	26/10/01	3,240	3,275	3,220	3,245	-10.0	-0.31	105,300	209,634,344,960
[3148]	26/09/30	3,255	3,255	3,205	3,255	0	+0.00	114,600	210,280,366,080
[3148]	26/09/29	3,280	3,280	3,255	3,255	-50.0	-1.51	88,400	210,280,366,080
[3148]	26/09/28	3,315	3,335	3,290	3,305	-5.0	-0.15	78,400	213,510,488,064
[3148]	26/09/25	3,295	3,325	3,295	3,310	+15.0	+0.46	78,900	213,833,498,624
[3148]	26/09/24	3,300	3,320	3,280	3,295	-5.0	-0.15	90,000	212,864,466,944
[3148]	26/09/18	3,345	3,345	3,300	3,300	-50.0	-1.49	88,300	213,187,477,504
[3148]	26/09/17	3,330	3,365	3,330	3,350	+25.0	+0.75	56,100	216,417,583,104
[3148]	26/09/16	3,350	3,370	3,325	3,325	-20.0	-0.60	41,200	214,802,530,304
[3148]	26/09/15	3,380	3,395	3,345	3,345	-20.0	-0.59	58,700	216,094,572,544
[3148]	26/09/14	3,330	3,365	3,320	3,365	+55.0	+1.66	56,300	217,386,614,784
[3148]	26/09/11	3,300	3,325	3,290	3,310	-5.0	-0.15	79,700	213,833,498,624
[3148]	26/09/10	3,330	3,335	3,305	3,315	-25.0	-0.75	57,800	214,156,509,184
[3148]	26/09/09	3,400	3,400	3,340	3,340	-65.0	-1.91	54,900	215,771,561,984
[3148]	26/09/08	3,365	3,420	3,360	3,405	+25.0	+0.74	65,200	219,970,715,648
[3148]	26/09/07	3,430	3,430	3,380	3,380	-45.0	-1.31	47,700	218,355,646,464
[3148]	26/09/04	3,400	3,445	3,400	3,425	-20.0	-0.58	55,600	221,262,757,888
[3148]	26/09/03	3,410	3,445	3,400	3,445	+40.0	+1.17	43,800	222,554,800,128
[3148]	26/09/02	3,385	3,430	3,375	3,405	+10.0	+0.29	76,600	219,970,715,648
[3148]	26/09/01	3,410	3,430	3,380	3,395	0	+0.00	81,300	219,324,678,144
[3148]	26/08/31	3,410	3,415	3,380	3,395	-15.0	-0.44	67,400	219,324,678,144
[3148]	26/08/28	3,395	3,410	3,375	3,410	+10.0	+0.29	61,100	220,293,726,208
[3148]	26/08/27	3,400	3,435	3,385	3,400	-15.0	-0.44	69,800	219,647,705,088
[3148]	26/08/26	3,440	3,460	3,410	3,415	0	+0.00	52,000	220,616,736,768
[3148]	26/08/25	3,440	3,450	3,415	3,415	-10.0	-0.29	55,300	220,616,736,768
[3148]	26/08/24	3,425	3,445	3,395	3,425	+5.0	+0.15	71,400	221,262,757,888
[3148]	26/08/21	3,410	3,440	3,405	3,420	-5.0	-0.15	62,100	220,939,747,328
[3148]	26/08/20	3,400	3,445	3,400	3,425	+30.0	+0.88	104,600	221,262,757,888
[3148]	26/08/19	3,405	3,415	3,360	3,395	+20.0	+0.59	101,300	219,324,678,144
[3148]	26/08/18	3,345	3,385	3,335	3,375	+30.0	+0.90	95,200	218,032,635,904
[3148]	26/08/17	3,355	3,355	3,320	3,345	+10.0	+0.30	65,900	216,094,572,544
[3148]	26/08/14	3,300	3,340	3,290	3,335	+20.0	+0.60	62,800	215,448,551,424
[3148]	26/08/13	3,305	3,330	3,275	3,315	0	+0.00	71,200	214,156,509,184
[3148]	26/08/12	3,310	3,330	3,280	3,315	+20.0	+0.61	87,800	214,156,509,184
[3148]	26/08/10	3,285	3,310	3,250	3,295	+10.0	+0.30	70,300	212,864,466,944
[3148]	26/08/07	3,260	3,310	3,260	3,285	+20.0	+0.61	108,300	212,218,429,440
[3148]	26/08/06	3,255	3,280	3,220	3,265	+30.0	+0.93	102,800	210,926,387,200
[3148]	26/08/05	3,250	3,265	3,210	3,235	-25.0	-0.77	109,500	208,988,323,840
[3148]	26/08/04	3,330	3,330	3,240	3,260	-70.0	-2.10	115,700	210,603,376,640
[3148]	26/08/03	3,325	3,330	3,275	3,330	0	+0.00	120,500	215,125,540,864
[3148]	26/07/31	3,465	3,475	3,330	3,330	-165.0	-4.72	125,200	215,125,540,864
[3148]	26/07/30	3,505	3,520	3,455	3,495	-30.0	-0.85	115,600	225,784,905,728
[3148]	26/07/29	3,450	3,555	3,435	3,525	+85.0	+2.47	170,800	227,722,985,472
[3148]	26/07/28	3,400	3,440	3,380	3,440	+75.0	+2.23	87,100	222,231,789,568
[3148]	26/07/27	3,365	3,370	3,345	3,365	+30.0	+0.90	77,100	217,386,614,784
[3148]	26/07/24	3,300	3,370	3,275	3,335	+30.0	+0.91	107,400	215,448,551,424
[3148]	26/07/23	3,305	3,355	3,285	3,305	-25.0	-0.75	102,100	213,510,488,064
[3148]	26/07/22	3,325	3,350	3,290	3,330	-15.0	-0.45	106,200	215,125,540,864
[3148]	26/07/21	3,350	3,370	3,315	3,345	+5.0	+0.15	154,700	216,094,572,544
[3148]	26/07/17	3,385	3,410	3,335	3,340	-15	-0.45	161,400	-
[3148]	26/07/16	3,425	3,440	3,340	3,355	-55	-1.61	184,500	-
[3148]	26/07/15	3,430	3,430	3,375	3,410	+20	+0.59	167,000	-
[3148]	26/07/14	3,330	3,420	3,305	3,390	+110	+3.35	265,900	-
[3148]	26/07/13	3,260	3,285	3,245	3,280	+25	+0.77	70,300	-
[3148]	26/07/10	3,300	3,300	3,225	3,255	-65	-1.96	124,900	-
[3148]	26/07/09	3,355	3,355	3,315	3,320	-35	-1.04	104,500	-
[3148]	26/07/08	3,345	3,355	3,315	3,355	+10	+0.30	139,200	-
[3148]	26/07/07	3,310	3,355	3,295	3,345	+35	+1.06	112,300	-
[3148]	26/07/06	3,265	3,310	3,255	3,310	+55	+1.69	108,200	-
[3148]	26/07/03	3,270	3,290	3,240	3,255	0	0.00	124,200	-
[3148]	26/07/02	3,230	3,270	3,225	3,255	+50	+1.56	115,400	-
[3148]	26/07/01	3,230	3,240	3,195	3,205	-45	-1.38	97,900	-
[3148]	26/06/30	3,275	3,285	3,225	3,250	-25	-0.76	105,400	-
[3148]	26/06/29	3,250	3,295	3,250	3,275	+20	+0.61	140,600	-
[3148]	26/06/26	3,225	3,265	3,215	3,255	+35	+1.09	99,600	-
[3148]	26/06/25	3,265	3,265	3,220	3,220	-25	-0.77	115,000	-
[3148]	26/06/24	3,265	3,265	3,225	3,245	-10	-0.31	77,900	-
[3148]	26/06/23	3,225	3,265	3,220	3,255	+25	+0.77	135,800	-
[3148]	26/06/22	3,240	3,245	3,200	3,230	-10	-0.31	100,100	-
[3148]	26/06/19	3,225	3,250	3,220	3,240	+5	+0.15	85,200	-
[3148]	26/06/18	3,240	3,265	3,220	3,235	-5	-0.15	101,900	-
[3148]	26/06/17	3,290	3,300	3,240	3,240	-25	-0.77	63,300	-
[3148]	26/06/16	3,235	3,270	3,215	3,265	+5	+0.15	110,900	-
[3148]	26/06/15	3,270	3,295	3,255	3,260	-10	-0.31	92,000	-
[3148]	26/06/12	3,270	3,310	3,255	3,270	-30	-0.91	116,700	-
[3148]	26/06/11	3,300	3,325	3,275	3,300	+20	+0.61	128,700	-
[3148]	26/06/10	3,260	3,300	3,255	3,280	+45	+1.39	127,100	-
[3148]	26/06/09	3,250	3,265	3,220	3,235	-25	-0.77	118,500	-
[3148]	26/06/08	3,235	3,270	3,235	3,260	+25	+0.77	182,500	-
[3148]	26/06/05	3,225	3,265	3,220	3,235	+40	+1.25	98,400	-
[3148]	26/06/04	3,230	3,245	3,195	3,195	-25	-0.78	98,400	-
[3148]	26/06/03	3,195	3,230	3,165	3,220	+35	+1.10	128,900	-
[3148]	26/06/02	3,220	3,220	3,170	3,185	-35	-1.09	127,200	-
[3148]	26/06/01	3,170	3,225	3,110	3,220	+15	+0.47	293,100	-
[3148]	26/05/29	3,265	3,270	3,205	3,205	-50	-1.54	224,600	-
[3148]	26/05/28	3,220	3,280	3,190	3,255	+30	+0.93	1,225,200	-
[3148]	26/05/27	3,220	3,245	3,195	3,225	+30	+0.94	1,233,100	-
[3148]	26/05/26	3,160	3,210	3,160	3,195	+25	+0.79	466,300	-
[3148]	26/05/25	3,220	3,220	3,155	3,170	-55	-1.71	374,800	-
[3148]	26/05/22	3,240	3,240	3,205	3,225	-20.0	-0.62	137,800	-
[3148]	26/05/21	3,230	3,255	3,225	3,245	+15.0	+0.46	96,800	-
[3148]	26/05/20	3,290	3,290	3,220	3,230	-35.0	-1.07	141,100	-
[3148]	26/05/19	3,220	3,285	3,210	3,265	+65.0	+2.03	270,000	-
[3148]	26/05/18	3,240	3,240	3,195	3,200	-40.0	-1.23	236,100	-
[3148]	26/05/15	3,220	3,240	3,200	3,240	+20.0	+0.62	258,900	-
[3148]	26/05/14	3,250	3,250	3,210	3,220	0	+0.00	185,400	-
[3148]	26/05/13	3,240	3,265	3,220	3,220	-10.0	-0.31	197,500	-
[3148]	26/05/12	3,265	3,270	3,230	3,230	-40.0	-1.22	187,700	-
[3148]	26/05/11	3,305	3,310	3,270	3,270	-20.0	-0.61	287,400	-
[3148]	26/05/08	3,300	3,315	3,265	3,290	0	+0.00	378,500	-
[3148]	26/05/07	3,290	3,300	3,265	3,290	+25.0	+0.77	427,800	-
[3148]	26/05/01	3,265	3,275	3,245	3,265	-15.0	-0.46	272,000	-
[3148]	26/04/30	3,225	3,310	3,215	3,280	+40.0	+1.23	485,600	-
[3148]	26/04/28	3,260	3,260	3,225	3,240	+15.0	+0.47	327,500	-
[3148]	26/04/27	3,235	3,265	3,225	3,225	-5	-0.15	192,400	-
[3148]	26/04/24	3,265	3,270	3,215	3,230	-5	-0.15	137,300	-
[3148]	26/04/23	3,255	3,270	3,225	3,235	-30	-0.92	178,500	-
[3148]	26/04/22	3,275	3,285	3,250	3,265	-10	-0.31	99,900	-
[3148]	26/04/21	3,300	3,305	3,255	3,275	-10	-0.30	102,400	-
[3148]	26/04/20	3,260	3,290	3,250	3,285	+40	+1.23	132,400	-
[3148]	26/04/17	3,250	3,270	3,245	3,245	0	0.00	74,900	-
[3148]	26/04/16	3,295	3,310	3,245	3,245	-45	-1.37	107,000	-
[3148]	26/04/15	3,300	3,310	3,270	3,290	-10	-0.30	70,600	-
[3148]	26/04/14	3,325	3,330	3,270	3,300	-10	-0.30	115,300	-
[3148]	26/04/13	3,330	3,335	3,295	3,310	-20	-0.60	123,400	-
[3148]	26/04/10	3,395	3,400	3,325	3,330	-65	-1.91	130,200	-
[3148]	26/04/09	3,375	3,420	3,365	3,395	+45	+1.34	223,700	-
[3148]	26/04/08	3,410	3,420	3,345	3,350	-30	-0.89	133,900	-
[3148]	26/04/07	3,315	3,380	3,300	3,380	+25	+0.75	171,900	-
[3148]	26/04/06	3,345	3,375	3,335	3,355	+10	+0.30	98,500	-
[3148]	26/04/03	3,325	3,355	3,320	3,345	+25	+0.75	80,900	-
[3148]	26/04/02	3,315	3,365	3,315	3,320	-15	-0.45	76,500	-
[3148]	26/04/01	3,305	3,335	3,290	3,335	+30	+0.91	92,800	-
[3148]	26/03/31	3,285	3,315	3,275	3,305	+35	+1.07	125,800	-
[3148]	26/03/30	3,220	3,275	3,210	3,270	-10	-0.30	87,700	-
[3148]	26/03/27	3,295	3,295	3,260	3,280	+25	+0.77	97,500	-
[3148]	26/03/26	3,235	3,255	3,220	3,255	+20	+0.62	57,500	-
[3148]	26/03/25	3,250	3,265	3,225	3,235	-5	-0.15	77,200	-
[3148]	26/03/24	3,220	3,255	3,215	3,240	+50	+1.57	55,800	-
[3148]	26/03/23	3,200	3,220	3,175	3,190	-30	-0.93	91,400	-
[3148]	26/03/19	3,275	3,285	3,220	3,220	-65	-1.98	68,400	-
[3148]	26/03/18	3,290	3,295	3,270	3,285	+15	+0.46	51,700	-
[3148]	26/03/17	3,270	3,295	3,265	3,270	+10	+0.31	43,500	-
[3148]	26/03/16	3,230	3,270	3,225	3,260	+25	+0.77	55,700	-
[3148]	26/03/13	3,230	3,270	3,230	3,235	+5	+0.15	125,400	-
[3148]	26/03/12	3,245	3,255	3,215	3,230	-25	-0.77	101,400	-
[3148]	26/03/11	3,285	3,295	3,255	3,255	-10	-0.31	70,800	-
[3148]	26/03/10	3,280	3,280	3,250	3,265	+5	+0.15	102,200	-
[3148]	26/03/09	3,200	3,270	3,195	3,260	0	0.00	116,100	-
[3148]	26/03/06	3,230	3,280	3,220	3,260	+10	+0.31	68,200	-
[3148]	26/03/05	3,295	3,305	3,245	3,250	+5	+0.15	107,100	-
[3148]	26/03/04	3,235	3,285	3,195	3,245	-10	-0.31	165,900	-
[3148]	26/03/03	3,310	3,310	3,235	3,255	-85	-2.54	160,100	-
[3148]	26/03/02	3,380	3,395	3,330	3,340	-60	-1.76	65,300	-
[3148]	26/02/27	3,350	3,400	3,335	3,400	+60	+1.80	107,200	-
[3148]	26/02/26	3,340	3,355	3,315	3,340	0	0.00	80,100	-
[3148]	26/02/25	3,355	3,365	3,315	3,340	-10	-0.30	55,700	-
[3148]	26/02/24	3,325	3,375	3,310	3,350	+50	+1.52	93,700	-
[3148]	26/02/20	3,350	3,350	3,300	3,300	-70	-2.08	48,600	-
[3148]	26/02/19	3,350	3,385	3,335	3,370	+5	+0.15	44,400	-
[3148]	26/02/18	3,355	3,380	3,330	3,365	+30	+0.90	48,500	-
[3148]	26/02/17	3,360	3,385	3,335	3,335	+10	+0.30	83,700	-
[3148]	26/02/16	3,385	3,400	3,315	3,325	-55	-1.63	86,000	-
[3148]	26/02/13	3,410	3,420	3,365	3,380	-5	-0.15	98,400	-
[3148]	26/02/12	3,370	3,410	3,355	3,385	+15	+0.45	91,600	-
[3148]	26/02/10	3,340	3,375	3,335	3,370	+40	+1.20	126,300	-
[3148]	26/02/09	3,340	3,340	3,310	3,330	+10	+0.30	71,200	-
[3148]	26/02/06	3,300	3,320	3,300	3,320	+20	+0.61	52,100	-
[3148]	26/02/05	3,265	3,310	3,255	3,300	+60	+1.85	75,600	-
[3148]	26/02/04	3,255	3,270	3,235	3,240	-5	-0.15	46,700	-
[3148]	26/02/03	3,235	3,260	3,220	3,245	+20	+0.62	58,800	-
[3148]	26/02/02	3,260	3,265	3,225	3,225	-20	-0.62	60,200	-
[3148]	26/01/30	3,245	3,260	3,225	3,245	+10	+0.31	89,700	-
[3148]	26/01/29	3,235	3,245	3,195	3,235	-20	-0.61	72,400	-
[3148]	26/01/28	3,285	3,285	3,245	3,255	-60	-1.81	66,300	-
[3148]	26/01/27	3,350	3,350	3,300	3,315	-35	-1.04	74,100	-
[3148]	26/01/26	3,330	3,370	3,325	3,350	+15	+0.45	66,300	-
[3148]	26/01/23	3,330	3,350	3,310	3,335	+10	+0.30	55,400	-
[3148]	26/01/22	3,325	3,350	3,310	3,325	+5	+0.15	56,600	-
[3148]	26/01/21	3,350	3,360	3,295	3,320	-35	-1.04	89,000	-
[3148]	26/01/20	3,280	3,360	3,270	3,355	+80	+2.44	92,100	-
[3148]	26/01/19	3,275	3,320	3,250	3,275	+35	+1.08	92,400	-
[3148]	26/01/16	3,275	3,275	3,225	3,240	-45	-1.37	80,600	-
[3148]	26/01/15	3,305	3,325	3,270	3,285	-40	-1.20	83,600	-
[3148]	26/01/14	3,350	3,350	3,295	3,325	-30	-0.89	132,100	-
[3148]	26/01/13	3,390	3,395	3,340	3,355	0	0.00	94,200	-
[3148]	26/01/09	3,390	3,410	3,355	3,355	-15	-0.45	72,500	-
[3148]	26/01/08	3,350	3,380	3,345	3,370	+15	+0.45	60,900	-
[3148]	26/01/07	3,320	3,360	3,305	3,355	+25	+0.75	73,400	-
[3148]	26/01/06	3,340	3,355	3,295	3,330	-10	-0.30	89,200	-
[3148]	26/01/05	3,340	3,355	3,315	3,340	0	0.00	70,600	-
[3148]	25/12/30	3,375	3,375	3,335	3,340	-15	-0.45	70,400	-
[3148]	25/12/29	3,340	3,355	3,325	3,355	+15	+0.45	53,500	-
[3148]	25/12/26	3,340	3,345	3,325	3,340	0	0.00	30,900	-
[3148]	25/12/25	3,350	3,350	3,310	3,340	0	0.00	82,200	-
[3148]	25/12/24	3,370	3,375	3,315	3,340	-20	-0.60	81,000	-
[3148]	25/12/23	3,360	3,360	3,330	3,360	+10	+0.30	76,500	-
[3148]	25/12/22	3,380	3,380	3,345	3,350	-25	-0.74	35,600	-
[3148]	25/12/19	3,370	3,400	3,370	3,375	0	0.00	96,500	-
[3148]	25/12/18	3,345	3,395	3,330	3,375	+55	+1.66	87,600	-
[3148]	25/12/17	3,355	3,355	3,315	3,320	-15	-0.45	68,800	-
[3148]	25/12/16	3,360	3,360	3,335	3,335	-25	-0.74	63,500	-
[3148]	25/12/15	3,330	3,380	3,310	3,360	+50	+1.51	91,800	-
[3148]	25/12/12	3,320	3,330	3,295	3,310	+15	+0.46	47,200	-
[3148]	25/12/11	3,320	3,325	3,280	3,295	-15	-0.45	59,900	-
[3148]	25/12/10	3,300	3,315	3,260	3,310	+35	+1.07	46,500	-
[3148]	25/12/09	3,230	3,290	3,210	3,275	+50	+1.55	63,100	-
[3148]	25/12/08	3,260	3,265	3,225	3,225	-30	-0.92	33,200	-
[3148]	25/12/05	3,260	3,265	3,245	3,255	-20	-0.61	47,100	-
[3148]	25/12/04	3,255	3,285	3,250	3,275	+15	+0.46	49,500	-
[3148]	25/12/03	3,310	3,320	3,260	3,260	-65	-1.95	73,900	-
[3148]	25/12/02	3,290	3,330	3,260	3,325	+35	+1.06	87,900	-
[3148]	25/12/01	3,320	3,345	3,290	3,290	-30	-0.90	70,600	-
[3148]	25/11/28	3,310	3,340	3,300	3,320	+10	+0.30	88,300	-
[3148]	25/11/27	3,305	3,325	3,295	3,310	-40	-1.19	99,200	-
[3148]	25/11/26	3,325	3,360	3,315	3,350	+25	+0.75	200,800	-
[3148]	25/11/25	3,340	3,350	3,320	3,325	-35	-1.04	58,900	-
[3148]	25/11/21	3,275	3,360	3,275	3,360	+95	+2.91	132,700	-
[3148]	25/11/20	3,230	3,280	3,210	3,265	+50	+1.56	96,300	-
[3148]	25/11/19	3,180	3,235	3,180	3,215	+35	+1.10	193,400	-
[3148]	25/11/18	3,220	3,245	3,170	3,180	-30	-0.93	171,100	-
[3148]	25/11/17	3,210	3,220	3,190	3,210	-10	-0.31	92,500	-
[3148]	25/11/14	3,240	3,245	3,215	3,220	-25	-0.77	52,900	-
[3148]	25/11/13	3,230	3,245	3,220	3,245	+15	+0.46	47,400	-
[3148]	25/11/12	3,220	3,245	3,215	3,230	+10	+0.31	56,800	-
[3148]	25/11/11	3,240	3,240	3,205	3,220	-25	-0.77	43,800	-
[3148]	25/11/10	3,240	3,250	3,230	3,245	+15	+0.46	58,700	-
[3148]	25/11/07	3,175	3,235	3,175	3,230	+65	+2.05	89,300	-
[3148]	25/11/06	3,175	3,195	3,160	3,165	-5	-0.16	57,000	-
[3148]	25/11/05	3,215	3,235	3,170	3,170	-45	-1.40	73,200	-
[3148]	25/11/04	3,190	3,230	3,175	3,215	+20	+0.63	74,100	-
[3148]	25/10/31	3,165	3,205	3,165	3,195	+30	+0.95	64,700	-
[3148]	25/10/30	3,170	3,185	3,155	3,165	0	0.00	87,500	-
[3148]	25/10/29	3,160	3,175	3,120	3,165	-15	-0.47	124,500	-
[3148]	25/10/28	3,245	3,245	3,160	3,180	-65	-2.00	78,200	-
[3148]	25/10/27	3,240	3,275	3,230	3,245	+5	+0.15	51,300	-
[3148]	25/10/24	3,255	3,255	3,225	3,240	-20	-0.61	48,100	-
[3148]	25/10/23	3,250	3,265	3,240	3,260	+5	+0.15	41,200	-
[3148]	25/10/22	3,220	3,255	3,220	3,255	+45	+1.40	66,400	-
[3148]	25/10/21	3,210	3,220	3,205	3,210	0	0.00	32,500	-
[3148]	25/10/20	3,230	3,245	3,205	3,210	0	0.00	36,400	-
[3148]	25/10/17	3,205	3,225	3,195	3,210	0	0.00	35,400	-
[3148]	25/10/16	3,225	3,245	3,195	3,210	-10	-0.31	49,600	-
[3148]	25/10/15	3,230	3,250	3,210	3,220	-5	-0.16	68,400	-
[3148]	25/10/14	3,190	3,250	3,165	3,225	+25	+0.78	143,200	-
[3148]	25/10/10	3,165	3,210	3,155	3,200	0	0.00	111,500	-
[3148]	25/10/09	3,200	3,230	3,165	3,200	0	0.00	131,200	-
[3148]	25/10/08	3,210	3,235	3,195	3,200	0	0.00	131,300	-
[3148]	25/10/07	3,110	3,210	3,090	3,200	-20	-0.62	280,600	-
[3148]	25/10/06	3,250	3,250	3,180	3,220	+30	+0.94	191,500	-
[3148]	25/10/03	3,190	3,215	3,190	3,190	-10	-0.31	57,800	-
[3148]	25/10/02	3,250	3,255	3,190	3,200	-55	-1.69	78,600	-
[3148]	25/10/01	3,320	3,325	3,250	3,255	-65	-1.96	79,800	-
[3148]	25/09/30	3,315	3,340	3,310	3,320	0	0.00	49,400	-
[3148]	25/09/29	3,365	3,365	3,315	3,320	-55	-1.63	59,200	-
[3148]	25/09/26	3,350	3,380	3,350	3,375	+25	+0.75	60,800	-
[3148]	25/09/25	3,360	3,370	3,350	3,350	0	0.00	62,800	-
[3148]	25/09/24	3,330	3,350	3,310	3,350	+30	+0.90	56,900	-
[3148]	25/09/22	3,320	3,345	3,310	3,320	0	0.00	52,900	-
[3148]	25/09/19	3,330	3,345	3,300	3,320	-5	-0.15	135,700	-
[3148]	25/09/18	3,345	3,345	3,305	3,325	-20	-0.60	54,700	-
[3148]	25/09/17	3,360	3,370	3,330	3,345	-20	-0.59	33,900	-
[3148]	25/09/16	3,375	3,375	3,345	3,365	-15	-0.44	55,500	-
[3148]	25/09/12	3,385	3,400	3,375	3,380	0	0.00	97,100	-
[3148]	25/09/11	3,410	3,435	3,370	3,380	-45	-1.31	70,100	-
[3148]	25/09/10	3,430	3,445	3,410	3,425	0	0.00	39,800	-
[3148]	25/09/09	3,450	3,460	3,410	3,425	-20	-0.58	53,100	-
[3148]	25/09/08	3,445	3,475	3,440	3,445	+5	+0.15	42,700	-
[3148]	25/09/05	3,430	3,455	3,420	3,440	0	0.00	59,500	-